Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grom Social Enterprises Inc (OP: GRMM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2486 0.2536 0.2210 0.2536 6,000 +0.00(+0.63%)
May 30, 2019 0.2000 0.2520 0.2000 0.2520 17,900 +0.01(+5.00%)
May 29, 2019 0.2400 0.2400 0.2010 0.2400 17,750 +0.00(+0.00%)
May 28, 2019 0.2050 0.2400 0.2050 0.2400 13,000 +0.00(+0.00%)
May 24, 2019 0.2399 0.2400 0.2399 0.2400 4,100 +0.00(+0.00%)
May 23, 2019 0.2300 0.2400 0.2300 0.2400 5,239 +0.00(+0.04%)
May 22, 2019 0.2400 0.2400 0.2200 0.2399 15,985 +0.00(+1.22%)
May 21, 2019 0.1686 0.2370 0.1686 0.2370 19,300 -0.00(-1.25%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2019 0.2000 0.2400 0.2000 0.2400 24,137 +0.01(+4.48%)
May 15, 2019 0.2297 0.2297 0.2297 0.2297 5,400 +0.01(+4.41%)
May 14, 2019 0.2200 0.2200 0.2200 0.2200 13,700 -0.01(-4.22%)
May 13, 2019 0.2249 0.2297 0.2249 0.2297 5,000 -0.00(-0.09%)
May 10, 2019 0.2299 0.2299 0.2299 0.2299 5,000 +0.00(+0.04%)
May 09, 2019 0.2298 0.2298 0.2298 0.2298 5,500 -0.00(-0.09%)
May 07, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 06, 2019 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-3.77%)
May 02, 2019 0.2390 0.2390 0.2390 0 +0.03(+12.26%)
May 01, 2019 0.2389 0.2389 0.2000 0.2129 3,520 -0.02(-8.59%)
Apr 30, 2019 0.2329 0.2329 0.2329 0.2329 2,000 -0.00(-0.89%)
Apr 29, 2019 0.1000 0.2350 0.1000 0.2350 21,000 -0.00(-2.04%)
Apr 26, 2019 0.2170 0.2399 0.2132 0.2399 3,000 +0.03(+14.24%)
Apr 25, 2019 0.1500 0.2100 0.1500 0.2100 15,235 +0.00(+0.19%)
Apr 24, 2019 0.2100 0.2100 0.2096 0.2096 2,200 -0.03(-12.67%)
Apr 22, 2019 0.1500 0.2400 0.1500 0.2400 12,000 +0.00(+0.00%)
Apr 18, 2019 0.2399 0.2400 0.2399 0.2400 7,000 -0.00(-1.56%)
Apr 15, 2019 0.2438 0.2438 0.2438 0 +0.04(+21.90%)
Apr 12, 2019 0.2100 0.2100 0.2000 0.2000 12,100 -0.04(-16.67%)
Apr 11, 2019 0.2400 0.2400 0.2400 0.2400 3,000 -0.00(-1.15%)
Apr 08, 2019 0.2428 0.2428 0.2428 0 -0.00(-0.08%)
Apr 05, 2019 0.2300 0.2430 0.2288 0.2430 12,000 -0.01(-2.72%)
Apr 04, 2019 0.2498 0.2498 0.2498 0.2498 3,000 -0.00(-0.08%)
Apr 03, 2019 0.2450 0.2500 0.2450 0.2500 6,000 +0.00(+0.00%)
Apr 02, 2019 0.2400 0.2500 0.2400 0.2500 25,846 +0.01(+4.17%)
Mar 29, 2019 0.2400 0.2400 0.2400 0 +0.01(+3.54%)
Mar 28, 2019 0.2318 0.2318 0.2318 0.2318 10,000 -0.02(-6.12%)
Mar 27, 2019 0.2010 0.2469 0.2010 0.2469 5,800 +0.00(+0.69%)
Mar 26, 2019 0.2450 0.2452 0.2450 0.2452 7,900 +0.00(+0.08%)
Mar 22, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.96%)
Mar 21, 2019 0.2323 0.2499 0.2323 0.2499 6,200 +0.00(+0.00%)
Mar 19, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.56%)
Mar 18, 2019 0.2067 0.2302 0.2067 0.2302 6,700 -0.02(-7.88%)
Mar 15, 2019 0.1510 0.2499 0.1510 0.2499 4,600 +0.00(+0.40%)
Mar 14, 2019 0.2050 0.2489 0.1510 0.2489 17,186 +0.01(+3.71%)
Mar 13, 2019 0.2100 0.2462 0.2100 0.2400 15,119 -0.01(-3.96%)
Mar 11, 2019 0.2499 0.2499 0.2499 0 -0.00(-0.04%)
Mar 08, 2019 0.2100 0.2550 0.2100 0.2500 40,000 -0.00(-1.77%)
Mar 06, 2019 0.2545 0.2545 0.2545 0 +0.01(+2.00%)
Mar 05, 2019 0.2495 0.2495 0.2495 0.2495 270 -0.00(-0.12%)
Mar 04, 2019 0.2475 0.2498 0.2475 0.2498 6,000 +0.04(+18.95%)
Mar 01, 2019 0.1405 0.2100 0.1010 0.2100 18,600 -0.04(-16.80%)
Feb 28, 2019 0.2100 0.2524 0.2100 0.2524 30,000 +0.00(+0.96%)
Feb 26, 2019 0.2500 0.2500 0.2500 0 -0.00(-1.85%)
Feb 22, 2019 0.2547 0.2547 0.2547 0 -0.00(-0.08%)
Feb 13, 2019 0.2549 0.2549 0.2549 0 +0.01(+5.59%)
Feb 12, 2019 0.2300 0.2445 0.2300 0.2414 29,810 -0.01(-5.30%)
Feb 11, 2019 0.2549 0.2549 0.2549 0.2549 800 -0.00(-0.04%)
Feb 08, 2019 0.2200 0.2550 0.2200 0.2550 12,000 +0.00(+0.00%)
Feb 07, 2019 0.2529 0.2550 0.2200 0.2550 2,900 +0.00(+0.83%)
Feb 05, 2019 0.2529 0.2529 0.2529 0 +0.00(+1.16%)
Feb 01, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 31, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.50%)
Jan 30, 2019 0.2538 0.2538 0.2538 0.2538 1,500 +0.01(+5.31%)
Jan 29, 2019 0.2110 0.2452 0.2110 0.2410 2,100 +0.00(+0.00%)
Jan 28, 2019 0.2407 0.2450 0.2407 0.2410 8,300 +0.00(+1.60%)
Jan 25, 2019 0.2100 0.2372 0.2100 0.2372 10,700 -0.02(-6.54%)
Jan 24, 2019 0.2275 0.2538 0.2110 0.2538 10,300 +0.00(+1.52%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 22, 2019 0.2599 0.2599 0.2500 0.2500 20,184 -0.00(-1.85%)
Jan 18, 2019 0.2600 0.2600 0.2547 0.2547 3,100 +0.00(+0.51%)
Jan 17, 2019 0.2534 0.2534 0.2534 0.2534 6,000 -0.00(-0.39%)
Jan 16, 2019 0.2544 0.2544 0.2544 0.2544 1,000 +0.00(+1.92%)
Jan 15, 2019 0.2497 0.2497 0.2258 0.2496 10,058 +0.01(+6.21%)
Jan 14, 2019 0.2300 0.2600 0.2010 0.2350 23,858 -0.03(-9.62%)
Jan 11, 2019 0.2500 0.2650 0.2500 0.2600 3,900 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2500 0.2600 89,684 -0.03(-10.34%)
Jan 09, 2019 0.2690 0.3000 0.2690 0.2900 109,206 +0.02(+7.41%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 1,800 +0.00(+0.00%)
Jan 07, 2019 0.2640 0.2700 0.2600 0.2700 24,500 +0.01(+3.77%)
Jan 04, 2019 0.2400 0.2602 0.1500 0.2602 100,500 +0.00(+0.08%)
Jan 03, 2019 0.2400 0.2600 0.2400 0.2600 7,680 +0.01(+1.96%)
Jan 02, 2019 0.2525 0.2550 0.2310 0.2550 3,300 -0.00(-1.54%)
Dec 31, 2018 0.2010 0.2590 0.2010 0.2590 30,500 -0.01(-4.07%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 13,300 -0.01(-3.57%)
Dec 27, 2018 0.2750 0.2800 0.2700 0.2800 14,600 +0.00(+0.00%)
Dec 26, 2018 0.2500 0.2800 0.2500 0.2800 3,750 +0.00(+0.00%)
Dec 24, 2018 0.2750 0.2800 0.2750 0.2800 10,500 +0.00(+0.00%)
Dec 21, 2018 0.2500 0.2800 0.2500 0.2800 6,000 +0.01(+1.82%)
Dec 20, 2018 0.2750 0.2750 0.2750 0.2750 4,574 -0.01(-1.79%)
Dec 19, 2018 0.2450 0.2800 0.2400 0.2800 23,970 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2018 0.2900 0.2900 0.2700 0.2800 4,500 +0.02(+5.66%)
Dec 13, 2018 0.2650 0.2650 0.2650 0.2650 2,000 -0.02(-8.62%)
Dec 12, 2018 0.2600 0.2900 0.2600 0.2900 5,500 +0.01(+3.57%)
Dec 10, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 07, 2018 0.2700 0.2800 0.2600 0.2800 8,000 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2900 0.2700 0.2800 3,600 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2800 0.2700 0.2800 8,100 -0.01(-3.45%)
Dec 03, 2018 0.2700 0.2900 0.2500 0.2900 6,300 +0.00(+0.00%)
Nov 30, 2018 0.2500 0.2900 0.2200 0.2900 14,600 +0.04(+16.00%)
Nov 29, 2018 0.2500 0.2500 0.2500 0.2500 3,500 -0.02(-7.41%)
Nov 28, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Nov 26, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Nov 20, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 19, 2018 0.2800 0.2900 0.2800 0.2900 4,200 +0.00(+0.00%)
Nov 16, 2018 0.2100 0.2900 0.2100 0.2900 16,000 +0.02(+5.84%)
Nov 15, 2018 0.2750 0.2800 0.2000 0.2740 36,710 +0.00(+1.48%)
Nov 14, 2018 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Nov 13, 2018 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+1.82%)
Nov 12, 2018 0.2900 0.2900 0.2030 0.2750 8,282 -0.02(-8.33%)
Nov 09, 2018 0.2800 0.3000 0.2800 0.3000 3,900 +0.00(+0.00%)
Nov 08, 2018 0.2900 0.3000 0.2800 0.3000 5,000 +0.01(+3.45%)
Nov 07, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Nov 06, 2018 0.2700 0.2852 0.2700 0.2850 34,953 +0.01(+3.64%)
Nov 05, 2018 0.2770 0.2770 0.2750 0.2750 2,300 -0.01(-5.17%)
Nov 02, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+2.11%)
Nov 01, 2018 0.2800 0.2840 0.2800 0.2840 4,600 -0.01(-2.07%)
Oct 31, 2018 0.2800 0.2900 0.2800 0.2900 4,250 -0.02(-4.92%)
Oct 30, 2018 0.2800 0.3050 0.2800 0.3050 19,100 -0.01(-4.39%)
Oct 29, 2018 0.2900 0.3200 0.2900 0.3190 7,600 +0.01(+2.90%)
Oct 26, 2018 0.2800 0.3100 0.2800 0.3100 10,400 +0.03(+10.71%)
Oct 25, 2018 0.2700 0.2800 0.2000 0.2800 28,165 -0.02(-6.67%)
Oct 24, 2018 0.2800 0.3200 0.2800 0.3000 51,756 +0.02(+7.14%)
Oct 23, 2018 0.2310 0.3300 0.2310 0.2800 40,800 +0.03(+12.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 4,500 +0.04(+19.05%)
Oct 19, 2018 0.2200 0.4028 0.1961 0.2100 25,500 +0.01(+5.00%)
Oct 18, 2018 0.1990 0.2000 0.1700 0.2000 32,300 +0.02(+8.11%)
Oct 17, 2018 0.1800 0.1850 0.1800 0.1850 31,000 +0.00(+2.10%)
Oct 16, 2018 0.1510 0.1930 0.1510 0.1812 14,514 -0.01(-5.63%)
Oct 15, 2018 0.1940 0.1940 0.1920 0.1920 20,600 +0.00(+1.05%)
Oct 12, 2018 0.1624 0.2000 0.1624 0.1900 63,900 +0.00(+0.69%)
Oct 11, 2018 0.1643 0.1887 0.1624 0.1887 21,700 -0.01(-5.65%)
Oct 10, 2018 0.1665 0.2000 0.1622 0.2000 27,200 +0.00(+0.00%)
Oct 09, 2018 0.1632 0.2000 0.1632 0.2000 5,500 +0.00(+0.00%)
Oct 08, 2018 0.1640 0.2000 0.1640 0.2000 2,000 -0.04(-16.67%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.02%)
Oct 01, 2018 0.2115 0.2115 0.2115 0 -0.03(-13.53%)
Sep 28, 2018 0.2500 0.2500 0.2100 0.2446 50,100 -0.08(-23.56%)
Sep 27, 2018 0.3200 0.3200 0.3200 0.3200 2,450 +0.00(+0.00%)
Sep 26, 2018 0.2210 0.3200 0.2210 0.3200 5,600 +0.04(+14.29%)
Sep 25, 2018 0.2579 0.2800 0.2200 0.2800 33,200 +0.02(+8.11%)
Sep 19, 2018 0.2590 0.2590 0.2590 0 +0.01(+3.60%)
Sep 18, 2018 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 17, 2018 0.2563 0.2563 0.2500 0.2500 5,450 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 07, 2018 0.2300 0.2970 0.2000 0.2000 45,700 -0.03(-13.04%)
Sep 06, 2018 0.3400 0.3400 0.2010 0.2300 67,000 -0.08(-25.81%)
Sep 04, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.99%)
Aug 30, 2018 0.3333 0.3333 0.3333 0 -0.03(-7.57%)
Aug 29, 2018 0.3190 0.3606 0.3190 0.3606 49,657 +0.06(+19.36%)
Aug 28, 2018 0.2000 0.3480 0.2000 0.3021 25,782 +0.09(+43.86%)
Aug 27, 2018 0.2650 0.2650 0.2000 0.2100 67,000 -0.11(-34.35%)
Aug 24, 2018 0.3399 0.3399 0.2700 0.3199 7,000 -0.03(-8.55%)
Aug 23, 2018 0.3498 0.3498 0.3498 0.3498 926 +0.01(+4.42%)
Aug 22, 2018 0.3350 0.3400 0.3299 0.3350 3,590 -0.01(-4.29%)
Aug 21, 2018 0.2221 0.3500 0.2220 0.3500 14,200 +0.01(+2.94%)
Aug 20, 2018 0.2900 0.3500 0.2900 0.3400 199,100 +0.04(+14.48%)
Aug 16, 2018 0.2970 0.2970 0.2970 0 +0.00(+0.00%)
Aug 15, 2018 0.2850 0.2970 0.2000 0.2970 6,000 +0.00(+0.00%)
Aug 14, 2018 0.2970 0.2970 0.2970 0.2970 16,000 +0.01(+2.41%)
Aug 10, 2018 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Aug 08, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.56%)
Aug 02, 2018 0.3090 0.3090 0.3090 0 +0.02(+6.55%)
Aug 01, 2018 0.2900 0.2900 0.2900 0.2900 6,000 +0.00(+0.00%)
Jul 31, 2018 0.3100 0.3100 0.2900 0.2900 5,300 -0.02(-6.45%)
Jul 27, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+1.64%)
Jul 25, 2018 0.3050 0.3050 0.3050 0.3050 1,700 +0.01(+1.67%)
Jul 24, 2018 0.3000 0.3000 0.3000 0.3000 30,000 -0.04(-10.45%)
Jul 23, 2018 0.3000 0.3350 0.3000 0.3350 25,250 +0.02(+4.69%)
Jul 20, 2018 0.3000 0.3200 0.3000 0.3200 21,400 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 17, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 16, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3200 0.3000 0.3200 1,300 +0.00(+0.00%)
Jul 12, 2018 0.3200 0.3200 0.3200 0.3200 25,111 +0.00(+0.00%)
Jul 11, 2018 0.3500 0.3500 0.3200 0.3200 20,100 -0.01(-3.40%)
Jul 10, 2018 0.3350 0.3350 0.3312 0.3312 450 -0.00(-1.12%)
Jul 09, 2018 0.3800 0.3800 0.3350 0.3350 22,700 -0.08(-20.24%)
Jul 06, 2018 0.3350 0.4200 0.3350 0.4200 21,500 +0.09(+27.27%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jul 02, 2018 0.4000 0.4000 0.3800 0.3800 3,895 -0.03(-7.32%)
Jun 29, 2018 0.4100 0.4100 0.3800 0.4100 17,305 -0.01(-2.38%)
Jun 22, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jun 19, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jun 18, 2018 0.4100 0.4100 0.4100 0.4100 4,300 -0.01(-2.38%)
Jun 15, 2018 0.4300 0.4000 0.4200 15,000 -0.01(-2.33%)
Jun 14, 2018 0.4300 0.4300 0.4300 0.4300 1,750 +0.01(+1.18%)
Jun 13, 2018 0.4250 0.4400 0.4250 0.4250 32,000 +0.01(+1.19%)
Jun 12, 2018 0.4499 0.4499 0.4100 0.4200 4,000 -0.01(-1.18%)
Jun 11, 2018 0.4400 0.4400 0.4250 0.4250 1,200 -0.03(-5.56%)
Jun 08, 2018 0.3500 0.4500 0.3500 0.4500 13,760 -0.01(-2.17%)
Jun 07, 2018 0.4600 0.4700 0.4600 0.4600 20,617 +0.01(+2.22%)
Jun 06, 2018 0.4750 0.4750 0.4200 0.4500 68,521 -0.01(-2.17%)
Jun 05, 2018 0.4200 0.5000 0.4000 0.4600 124,332 +0.04(+9.52%)
Jun 04, 2018 0.4000 0.4200 0.4000 0.4200 2,848 -0.03(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.